Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.265 | 4.336 | 4.172 | 4.229 | 17,022 | -0.02(-0.50%) |
Nov 29, 2006 | 4.222 | 4.258 | 4.158 | 4.251 | 17,729 | -0.01(-0.17%) |
Nov 28, 2006 | 4.336 | 4.514 | 4.158 | 4.258 | 23,393 | -0.04(-0.99%) |
Nov 27, 2006 | 4.272 | 4.336 | 4.272 | 4.300 | 25,006 | +0.00(+0.00%) |
Nov 24, 2006 | 4.251 | 4.322 | 4.251 | 4.300 | 3,376 | +0.00(+0.00%) |
Nov 22, 2006 | 4.300 | 4.336 | 4.263 | 4.300 | 15,732 | +0.00(+0.00%) |
Nov 21, 2006 | 4.265 | 4.336 | 4.258 | 4.300 | 7,737 | +0.04(+0.83%) |
Nov 20, 2006 | 4.229 | 4.265 | 4.158 | 4.265 | 16,391 | -0.00(-0.07%) |
Nov 17, 2006 | 4.307 | 4.307 | 4.265 | 4.268 | 9,123 | -0.04(-0.92%) |
Nov 16, 2006 | 4.236 | 4.400 | 4.236 | 4.307 | 3,446 | +0.08(+1.85%) |
Nov 15, 2006 | 4.151 | 4.286 | 4.123 | 4.229 | 17,979 | -0.04(-0.83%) |
Nov 14, 2006 | 4.337 | 4.337 | 4.265 | 4.265 | 14,103 | -0.04(-0.83%) |
Nov 13, 2006 | 4.542 | 4.542 | 4.130 | 4.300 | 8,383 | -0.23(-5.17%) |
Nov 10, 2006 | 4.398 | 4.535 | 4.336 | 4.535 | 1,470 | +0.27(+6.33%) |
Nov 09, 2006 | 4.116 | 4.336 | 4.116 | 4.265 | 14,317 | -0.07(-1.64%) |
Nov 08, 2006 | 4.407 | 4.407 | 4.336 | 4.336 | 3,221 | -0.07(-1.68%) |
Nov 07, 2006 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 4.364 | 4.528 | 4.343 | 4.410 | 2,743 | +0.02(+0.55%) |
Nov 03, 2006 | 4.158 | 4.542 | 4.158 | 4.386 | 2,250 | +0.31(+7.49%) |
Nov 02, 2006 | 4.435 | 4.553 | 4.066 | 4.080 | 22,087 | -0.52(-11.28%) |
Nov 01, 2006 | 4.435 | 4.613 | 4.435 | 4.599 | 1,194 | +0.00(+0.00%) |
Oct 31, 2006 | 4.599 | 4.599 | 4.599 | 4.599 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 4.620 | 4.620 | 4.443 | 4.599 | 2,391 | -0.02(-0.46%) |
Oct 27, 2006 | 4.471 | 4.620 | 4.371 | 4.620 | 2,678 | +0.11(+2.36%) |
Oct 26, 2006 | 4.620 | 4.620 | 4.486 | 4.514 | 20,438 | -0.10(-2.16%) |
Oct 25, 2006 | 4.620 | 4.620 | 4.507 | 4.613 | 3,683 | -0.01(-0.15%) |
Oct 24, 2006 | 4.620 | 4.620 | 4.421 | 4.620 | 7,141 | +0.00(+0.00%) |
Oct 23, 2006 | 4.620 | 4.620 | 4.514 | 4.620 | 23,910 | +0.01(+0.15%) |
Oct 20, 2006 | 4.620 | 4.620 | 4.450 | 4.613 | 8,940 | -0.04(-0.92%) |
Oct 19, 2006 | 4.265 | 4.727 | 4.235 | 4.656 | 12,370 | +0.46(+11.02%) |
Oct 18, 2006 | 4.101 | 4.251 | 4.066 | 4.194 | 33,061 | +0.00(+0.00%) |
Oct 17, 2006 | 3.909 | 4.194 | 3.909 | 4.194 | 17,812 | +0.04(+0.85%) |
Oct 16, 2006 | 4.201 | 4.208 | 3.973 | 4.158 | 32,067 | -0.05(-1.18%) |
Oct 13, 2006 | 4.158 | 4.215 | 4.144 | 4.208 | 8,110 | +0.08(+1.89%) |
Oct 12, 2006 | 4.016 | 4.258 | 3.802 | 4.130 | 44,939 | +0.04(+1.04%) |
Oct 11, 2006 | 4.381 | 4.381 | 3.874 | 4.087 | 32,112 | -0.36(-8.15%) |
Oct 10, 2006 | 4.549 | 4.549 | 4.300 | 4.450 | 6,053 | -0.02(-0.48%) |
Oct 09, 2006 | 4.549 | 4.549 | 4.272 | 4.471 | 9,963 | -0.14(-3.08%) |
Oct 06, 2006 | 4.798 | 4.798 | 4.549 | 4.613 | 4,539 | -0.04(-0.92%) |
Oct 05, 2006 | 4.464 | 4.798 | 4.464 | 4.656 | 5,333 | +0.16(+3.48%) |
Oct 04, 2006 | 4.499 | 4.585 | 4.428 | 4.499 | 6,441 | -0.04(-0.94%) |
Oct 03, 2006 | 4.620 | 4.620 | 4.542 | 4.542 | 6,337 | -0.09(-1.86%) |
Oct 02, 2006 | 4.798 | 4.798 | 4.549 | 4.628 | 15,654 | -0.15(-3.11%) |
Sep 29, 2006 | 4.905 | 4.919 | 4.634 | 4.777 | 9,123 | -0.10(-2.04%) |
Sep 28, 2006 | 4.940 | 4.940 | 4.805 | 4.876 | 3,334 | -0.04(-0.87%) |
Sep 27, 2006 | 4.919 | 4.919 | 4.919 | 4.919 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 4.890 | 4.940 | 4.805 | 4.919 | 3,095 | +0.04(+0.87%) |
Sep 25, 2006 | 4.812 | 4.876 | 4.798 | 4.876 | 4,931 | +0.04(+0.88%) |
Sep 22, 2006 | 4.905 | 4.912 | 4.833 | 4.833 | 13,857 | -0.07(-1.45%) |
Sep 21, 2006 | 5.075 | 5.075 | 4.869 | 4.905 | 16,382 | -0.07(-1.43%) |
Sep 20, 2006 | 4.983 | 4.983 | 4.940 | 4.976 | 4,396 | -0.04(-0.71%) |
Sep 19, 2006 | 4.983 | 5.054 | 4.983 | 5.011 | 6,859 | -0.04(-0.70%) |
Sep 18, 2006 | 4.997 | 5.050 | 4.997 | 5.047 | 1,399 | -0.10(-1.93%) |
Sep 15, 2006 | 5.260 | 5.260 | 5.004 | 5.146 | 5,506 | -0.04(-0.82%) |
Sep 14, 2006 | 5.260 | 5.260 | 4.940 | 5.189 | 15,413 | +0.04(+0.69%) |
Sep 13, 2006 | 4.798 | 5.153 | 4.798 | 5.153 | 15,960 | +0.11(+2.11%) |
Sep 12, 2006 | 5.260 | 5.260 | 4.991 | 5.047 | 8,757 | -0.09(-1.80%) |
Sep 11, 2006 | 5.082 | 5.266 | 4.983 | 5.139 | 17,494 | +0.16(+3.29%) |
Sep 08, 2006 | 4.976 | 4.976 | 4.933 | 4.976 | 22,111 | +0.07(+1.45%) |
Sep 07, 2006 | 4.798 | 5.082 | 4.798 | 4.905 | 12,520 | +0.04(+0.73%) |
Sep 06, 2006 | 4.656 | 4.976 | 4.620 | 4.869 | 63,056 | +0.28(+6.20%) |
Sep 05, 2006 | 4.585 | 4.606 | 4.492 | 4.585 | 14,318 | +0.14(+3.20%) |
Sep 01, 2006 | 4.371 | 4.514 | 4.371 | 4.443 | 49,540 | +0.09(+2.12%) |
Aug 31, 2006 | 4.307 | 4.350 | 4.307 | 4.350 | 7,184 | +0.04(+0.99%) |
Aug 30, 2006 | 4.315 | 4.357 | 4.307 | 4.307 | 12,807 | -0.01(-0.16%) |
Aug 29, 2006 | 4.352 | 4.393 | 4.315 | 4.315 | 4,463 | -0.09(-2.10%) |
Aug 28, 2006 | 4.322 | 4.417 | 4.265 | 4.407 | 18,801 | -0.04(-0.80%) |
Aug 25, 2006 | 4.315 | 4.528 | 4.315 | 4.443 | 14,103 | +0.00(+0.00%) |
Aug 24, 2006 | 4.336 | 4.485 | 4.336 | 4.443 | 4,224 | -0.04(-0.82%) |
Aug 23, 2006 | 4.514 | 4.578 | 4.463 | 4.479 | 1,752 | -0.03(-0.76%) |
Aug 22, 2006 | 4.585 | 4.585 | 4.443 | 4.514 | 3,390 | -0.08(-1.70%) |
Aug 21, 2006 | 4.435 | 4.599 | 4.435 | 4.592 | 4,797 | +0.01(+0.16%) |
Aug 18, 2006 | 4.585 | 4.585 | 4.573 | 4.585 | 844 | +0.00(+0.00%) |
Aug 17, 2006 | 4.521 | 4.599 | 4.514 | 4.585 | 20,846 | +0.04(+0.78%) |
Aug 16, 2006 | 4.549 | 5.018 | 4.386 | 4.549 | 43,604 | -0.14(-3.03%) |
Aug 15, 2006 | 4.620 | 4.691 | 4.533 | 4.691 | 12,456 | +0.16(+3.61%) |
Aug 14, 2006 | 4.542 | 4.620 | 4.450 | 4.528 | 13,263 | -0.04(-0.78%) |
Aug 11, 2006 | 4.656 | 4.656 | 4.549 | 4.563 | 12,930 | +0.05(+1.10%) |
Aug 10, 2006 | 4.656 | 4.656 | 4.350 | 4.514 | 6,918 | -0.11(-2.31%) |
Aug 09, 2006 | 4.613 | 5.040 | 4.549 | 4.620 | 12,768 | +0.04(+0.78%) |
Aug 08, 2006 | 4.542 | 4.613 | 4.336 | 4.585 | 20,378 | -0.07(-1.53%) |
Aug 07, 2006 | 4.315 | 4.656 | 4.315 | 4.656 | 4,818 | +0.18(+3.97%) |
Aug 04, 2006 | 4.613 | 4.833 | 4.407 | 4.478 | 37,644 | +0.10(+2.27%) |
Aug 03, 2006 | 4.329 | 4.393 | 4.317 | 4.379 | 4,445 | -0.02(-0.48%) |
Aug 02, 2006 | 4.222 | 4.606 | 4.151 | 4.400 | 15,749 | -0.04(-0.80%) |
Aug 01, 2006 | 4.443 | 4.443 | 4.265 | 4.435 | 7,097 | -0.15(-3.26%) |
Jul 31, 2006 | 4.642 | 4.642 | 4.458 | 4.585 | 6,482 | -0.06(-1.23%) |
Jul 28, 2006 | 4.656 | 4.713 | 4.620 | 4.642 | 6,147 | -0.01(-0.31%) |
Jul 27, 2006 | 4.514 | 4.798 | 4.514 | 4.656 | 38,805 | +0.25(+5.65%) |
Jul 26, 2006 | 4.379 | 4.407 | 4.336 | 4.407 | 29,787 | +0.01(+0.32%) |
Jul 25, 2006 | 4.592 | 4.592 | 4.364 | 4.393 | 32,713 | -0.01(-0.32%) |
Jul 24, 2006 | 4.862 | 4.862 | 4.393 | 4.407 | 13,027 | -0.21(-4.47%) |
Jul 21, 2006 | 4.620 | 4.691 | 4.443 | 4.613 | 10,002 | +0.16(+3.67%) |
Jul 20, 2006 | 4.414 | 4.542 | 4.307 | 4.450 | 6,928 | +0.11(+2.62%) |
Jul 19, 2006 | 4.336 | 4.400 | 4.194 | 4.336 | 10,683 | +0.06(+1.33%) |
Jul 18, 2006 | 4.272 | 4.478 | 4.087 | 4.279 | 33,618 | -0.20(-4.44%) |
Jul 17, 2006 | 4.549 | 4.748 | 4.300 | 4.478 | 23,892 | -0.23(-4.83%) |
Jul 14, 2006 | 4.905 | 5.210 | 4.585 | 4.705 | 29,074 | -0.09(-1.93%) |
Jul 13, 2006 | 5.125 | 5.125 | 4.798 | 4.798 | 25,791 | -0.41(-7.91%) |
Jul 12, 2006 | 5.203 | 5.210 | 5.189 | 5.210 | 3,137 | +0.00(+0.00%) |
Jul 11, 2006 | 5.296 | 5.296 | 5.011 | 5.210 | 4,621 | -0.19(-3.55%) |
Jul 10, 2006 | 5.615 | 5.615 | 5.402 | 5.402 | 1,909 | +0.11(+2.01%) |
Jul 07, 2006 | 5.573 | 5.615 | 5.260 | 5.296 | 15,040 | -0.11(-2.10%) |
Jul 06, 2006 | 5.438 | 5.473 | 5.409 | 5.409 | 6,781 | +0.11(+2.01%) |
Jul 05, 2006 | 5.331 | 5.402 | 5.260 | 5.303 | 11,496 | +0.11(+2.05%) |
Jul 03, 2006 | 5.118 | 5.196 | 5.118 | 5.196 | 7,751 | +0.27(+5.48%) |
Jun 30, 2006 | 5.294 | 5.294 | 4.805 | 4.926 | 6,225 | +0.06(+1.32%) |
Jun 29, 2006 | 4.691 | 4.905 | 4.407 | 4.862 | 21,946 | +0.06(+1.33%) |
Jun 28, 2006 | 4.890 | 4.890 | 4.329 | 4.798 | 42,644 | -0.20(-3.98%) |
Jun 27, 2006 | 5.217 | 5.253 | 4.990 | 4.997 | 20,186 | -0.27(-5.12%) |
Jun 26, 2006 | 5.424 | 5.580 | 5.189 | 5.267 | 25,041 | -0.16(-2.89%) |
Jun 23, 2006 | 5.324 | 5.580 | 5.040 | 5.423 | 20,248 | -0.16(-2.80%) |
Jun 22, 2006 | 5.910 | 5.910 | 5.580 | 5.580 | 7,259 | +0.00(+0.00%) |
Jun 21, 2006 | 5.580 | 5.651 | 5.544 | 5.580 | 12,627 | -0.15(-2.61%) |
Jun 20, 2006 | 5.786 | 5.949 | 5.615 | 5.729 | 13,977 | +0.16(+2.81%) |
Jun 19, 2006 | 5.487 | 5.747 | 4.997 | 5.573 | 7,972 | -0.21(-3.57%) |
Jun 16, 2006 | 5.793 | 5.999 | 5.758 | 5.779 | 35,617 | +0.09(+1.63%) |
Jun 15, 2006 | 5.189 | 5.758 | 5.153 | 5.686 | 42,529 | +0.71(+14.29%) |
Jun 14, 2006 | 4.762 | 5.409 | 4.762 | 4.976 | 44,555 | +0.16(+3.24%) |
Jun 13, 2006 | 5.466 | 5.554 | 4.663 | 4.819 | 81,385 | -0.70(-12.63%) |
Jun 12, 2006 | 5.971 | 6.035 | 5.438 | 5.516 | 33,518 | -0.31(-5.37%) |
Jun 09, 2006 | 5.715 | 5.900 | 5.715 | 5.829 | 18,912 | +0.21(+3.67%) |
Jun 08, 2006 | 5.893 | 5.900 | 5.409 | 5.622 | 60,881 | -0.35(-5.83%) |
Jun 07, 2006 | 5.992 | 6.077 | 5.701 | 5.971 | 25,524 | -0.07(-1.18%) |
Jun 06, 2006 | 5.686 | 6.077 | 5.686 | 6.042 | 80,260 | +0.39(+6.92%) |
Jun 05, 2006 | 6.362 | 6.362 | 5.480 | 5.651 | 135,630 | -0.63(-9.97%) |
Jun 02, 2006 | 6.326 | 6.397 | 6.113 | 6.276 | 115,243 | +0.16(+2.68%) |
Jun 01, 2006 | 5.971 | 6.113 | 5.906 | 6.113 | 104,150 | +0.16(+2.63%) |
May 31, 2006 | 5.829 | 5.971 | 5.743 | 5.957 | 64,578 | +0.24(+4.23%) |
May 30, 2006 | 5.679 | 5.864 | 5.260 | 5.715 | 76,112 | +0.21(+3.74%) |
May 26, 2006 | 5.566 | 5.679 | 5.352 | 5.509 | 39,903 | +0.05(+0.91%) |
May 25, 2006 | 5.260 | 5.679 | 5.246 | 5.459 | 36,797 | +0.23(+4.49%) |
May 24, 2006 | 5.139 | 5.296 | 5.139 | 5.224 | 10,091 | -0.07(-1.34%) |
May 23, 2006 | 5.082 | 5.331 | 5.047 | 5.296 | 13,892 | +0.04(+0.68%) |
May 22, 2006 | 5.260 | 5.264 | 5.260 | 5.260 | 8,133 | -0.15(-2.76%) |
May 19, 2006 | 5.267 | 5.409 | 5.260 | 5.409 | 9,890 | +0.14(+2.70%) |
May 18, 2006 | 5.260 | 5.359 | 5.011 | 5.267 | 11,171 | -0.23(-4.14%) |
May 17, 2006 | 5.615 | 5.615 | 5.495 | 5.495 | 20,891 | -0.16(-2.77%) |
May 16, 2006 | 5.182 | 5.651 | 5.182 | 5.651 | 170,924 | +0.60(+11.97%) |
May 15, 2006 | 5.239 | 5.239 | 5.018 | 5.047 | 16,318 | +0.04(+0.85%) |
May 12, 2006 | 4.428 | 5.331 | 4.407 | 5.004 | 72,841 | +0.52(+11.57%) |
May 11, 2006 | 4.727 | 4.727 | 4.478 | 4.485 | 7,597 | -0.18(-3.96%) |
May 10, 2006 | 4.478 | 4.869 | 4.478 | 4.670 | 10,713 | -0.20(-4.09%) |
May 09, 2006 | 4.798 | 5.047 | 4.798 | 4.869 | 37,439 | +0.07(+1.48%) |
May 08, 2006 | 4.727 | 4.798 | 4.691 | 4.798 | 29,919 | +0.04(+0.75%) |
May 05, 2006 | 4.578 | 4.826 | 4.578 | 4.762 | 29,269 | +0.21(+4.69%) |
May 04, 2006 | 4.613 | 4.613 | 4.549 | 4.549 | 15,395 | +0.11(+2.40%) |
May 03, 2006 | 4.613 | 4.613 | 4.165 | 4.443 | 22,294 | -0.01(-0.13%) |
May 02, 2006 | 4.521 | 4.521 | 4.286 | 4.448 | 31,540 | -0.10(-2.22%) |
May 01, 2006 | 4.691 | 4.691 | 4.514 | 4.549 | 16,436 | -0.15(-3.18%) |
Apr 28, 2006 | 4.734 | 4.841 | 4.620 | 4.698 | 11,254 | +0.09(+1.85%) |
Apr 27, 2006 | 4.599 | 4.748 | 4.549 | 4.613 | 33,661 | +0.08(+1.72%) |
Apr 26, 2006 | 4.336 | 4.578 | 4.336 | 4.535 | 43,191 | +0.31(+7.23%) |
Apr 25, 2006 | 4.172 | 4.315 | 4.172 | 4.229 | 39,905 | +0.11(+2.76%) |
Apr 24, 2006 | 4.087 | 4.116 | 4.087 | 4.116 | 31,654 | +0.10(+2.48%) |
Apr 21, 2006 | 4.052 | 4.108 | 4.016 | 4.016 | 10,723 | +0.04(+1.07%) |
Apr 20, 2006 | 3.973 | 3.981 | 3.874 | 3.973 | 9,598 | +0.04(+1.09%) |
Apr 19, 2006 | 3.874 | 3.988 | 3.874 | 3.931 | 9,935 | -0.02(-0.54%) |
Apr 18, 2006 | 3.874 | 4.016 | 3.874 | 3.952 | 2,708 | +0.04(+1.09%) |
Apr 17, 2006 | 3.945 | 3.945 | 3.881 | 3.909 | 13,366 | -0.04(-0.90%) |
Apr 13, 2006 | 3.945 | 3.952 | 3.945 | 3.945 | 1,617 | +0.00(+0.00%) |
Apr 12, 2006 | 3.961 | 4.016 | 3.945 | 3.945 | 9,144 | -0.07(-1.77%) |
Apr 11, 2006 | 3.909 | 4.016 | 3.909 | 4.016 | 4,748 | +0.11(+2.73%) |
Apr 10, 2006 | 4.002 | 4.116 | 3.909 | 3.909 | 24,193 | -0.20(-4.84%) |
Apr 07, 2006 | 3.981 | 4.108 | 3.959 | 4.108 | 8,788 | +0.15(+3.77%) |
Apr 06, 2006 | 3.902 | 3.981 | 3.874 | 3.959 | 16,405 | +0.15(+3.92%) |
Apr 05, 2006 | 3.781 | 3.973 | 3.739 | 3.810 | 42,171 | +0.04(+1.13%) |
Apr 04, 2006 | 3.917 | 3.917 | 3.767 | 3.767 | 28,311 | -0.14(-3.64%) |
Apr 03, 2006 | 3.696 | 3.909 | 3.696 | 3.909 | 38,857 | +0.07(+1.85%) |
Mar 31, 2006 | 3.774 | 3.838 | 3.732 | 3.838 | 16,038 | +0.00(+0.00%) |
Mar 30, 2006 | 3.696 | 3.838 | 3.696 | 3.838 | 13,573 | +0.14(+3.85%) |
Mar 29, 2006 | 3.767 | 3.909 | 3.661 | 3.696 | 25,224 | -0.17(-4.41%) |
Mar 28, 2006 | 3.419 | 3.867 | 3.419 | 3.867 | 55,826 | +0.26(+7.09%) |
Mar 27, 2006 | 3.746 | 3.746 | 3.305 | 3.611 | 102,636 | -0.24(-6.27%) |
Mar 24, 2006 | 3.838 | 3.867 | 3.789 | 3.853 | 7,435 | -0.01(-0.37%) |
Mar 23, 2006 | 3.909 | 3.909 | 3.803 | 3.867 | 18,007 | -0.02(-0.55%) |
Mar 22, 2006 | 3.625 | 3.909 | 3.625 | 3.888 | 23,213 | +0.23(+6.21%) |
Mar 21, 2006 | 3.590 | 3.767 | 3.412 | 3.661 | 29,017 | +0.11(+3.00%) |
Mar 20, 2006 | 3.554 | 3.612 | 3.497 | 3.554 | 10,412 | -0.09(-2.34%) |
Mar 17, 2006 | 3.611 | 3.696 | 3.554 | 3.639 | 13,519 | -0.13(-3.40%) |
Mar 16, 2006 | 3.732 | 3.781 | 3.732 | 3.767 | 10,430 | +0.04(+0.95%) |